Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synlogic Inc (NQ: SYBX )

1.790 -0.040 (-2.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 8.520 9.110 8.340 8.510 78,900 +0.01(+0.12%)
Nov 29, 2018 8.370 8.650 8.160 8.500 76,403 +0.00(+0.00%)
Nov 28, 2018 8.420 8.600 8.030 8.500 80,148 +0.18(+2.16%)
Nov 27, 2018 8.590 8.820 8.250 8.320 51,675 -0.41(-4.70%)
Nov 26, 2018 9.130 9.130 8.510 8.730 52,481 -0.32(-3.54%)
Nov 23, 2018 8.680 9.700 8.680 9.050 65,200 +0.30(+3.43%)
Nov 21, 2018 8.750 8.750 8.750 0 +0.01(+0.11%)
Nov 20, 2018 8.380 8.860 8.290 8.740 88,216 -0.03(-0.34%)
Nov 19, 2018 9.410 9.710 8.580 8.770 178,968 -0.79(-8.26%)
Nov 16, 2018 8.660 9.840 8.660 9.560 159,900 +0.89(+10.27%)
Nov 15, 2018 8.310 8.900 8.310 8.670 188,188 +0.23(+2.73%)
Nov 14, 2018 8.050 8.890 7.750 8.440 263,022 +0.76(+9.90%)
Nov 13, 2018 7.860 8.000 7.600 7.680 67,717 -0.07(-0.90%)
Nov 12, 2018 7.900 7.900 7.205 7.750 127,940 -0.24(-3.00%)
Nov 09, 2018 7.950 8.120 7.450 7.990 152,500 +0.00(+0.00%)
Nov 08, 2018 7.900 8.090 7.655 7.990 85,912 -0.06(-0.81%)
Nov 07, 2018 7.900 8.090 7.794 8.055 86,117 +0.17(+2.09%)
Nov 06, 2018 8.060 8.290 7.710 7.890 110,299 -0.19(-2.35%)
Nov 05, 2018 8.250 8.470 7.950 8.080 88,112 -0.16(-1.94%)
Nov 02, 2018 8.420 8.420 7.890 8.240 119,900 -0.08(-0.96%)
Nov 01, 2018 7.920 8.550 7.920 8.320 117,144 +0.41(+5.18%)
Oct 31, 2018 7.750 8.110 7.750 7.910 79,595 +0.25(+3.26%)
Oct 30, 2018 7.710 7.960 7.410 7.660 50,062 -0.05(-0.65%)
Oct 29, 2018 8.270 8.455 7.500 7.710 47,211 -0.39(-4.81%)
Oct 26, 2018 7.840 8.410 7.570 8.100 132,100 +0.17(+2.14%)
Oct 25, 2018 7.850 8.230 7.820 7.930 96,911 +0.17(+2.19%)
Oct 24, 2018 8.400 8.660 7.550 7.760 164,345 -0.65(-7.73%)
Oct 23, 2018 8.590 8.900 8.360 8.410 73,558 -0.39(-4.43%)
Oct 22, 2018 9.040 9.040 8.287 8.800 119,204 -0.24(-2.65%)
Oct 19, 2018 9.260 9.760 9.000 9.040 96,900 -0.22(-2.38%)
Oct 18, 2018 9.750 9.840 9.100 9.260 113,071 -0.62(-6.28%)
Oct 17, 2018 10.28 10.35 9.500 9.880 67,315 -0.55(-5.27%)
Oct 16, 2018 10.12 10.48 10.01 10.43 80,679 +0.36(+3.57%)
Oct 15, 2018 9.650 10.34 9.560 10.07 128,762 +0.33(+3.39%)
Oct 12, 2018 10.28 10.44 9.500 9.740 145,100 -0.37(-3.66%)
Oct 11, 2018 10.83 11.06 10.10 10.11 112,554 -0.88(-8.01%)
Oct 10, 2018 12.15 12.30 10.94 10.99 96,818 -1.22(-9.99%)
Oct 09, 2018 12.20 12.76 12.16 12.21 135,708 -0.10(-0.81%)
Oct 08, 2018 12.47 12.50 11.76 12.31 75,229 -0.22(-1.76%)
Oct 05, 2018 13.40 13.50 12.07 12.53 132,100 -0.91(-6.77%)
Oct 04, 2018 14.45 14.45 13.39 13.44 146,469 -1.05(-7.25%)
Oct 03, 2018 14.42 14.50 13.81 14.49 67,268 +0.09(+0.62%)
Oct 02, 2018 14.06 14.44 13.71 14.40 96,448 +0.35(+2.49%)
Oct 01, 2018 14.23 14.59 13.79 14.05 186,988 -0.16(-1.13%)
Sep 28, 2018 13.68 14.41 13.35 14.21 232,600 +0.48(+3.50%)
Sep 27, 2018 13.01 13.84 12.87 13.73 79,177 +0.72(+5.53%)
Sep 26, 2018 13.48 13.70 12.60 13.01 183,416 -0.47(-3.49%)
Sep 25, 2018 13.12 13.61 13.01 13.48 67,805 +0.38(+2.90%)
Sep 24, 2018 12.96 13.45 12.70 13.10 117,152 +0.10(+0.77%)
Sep 21, 2018 12.73 13.29 12.27 13.00 387,100 +0.25(+1.96%)
Sep 20, 2018 13.48 14.00 12.64 12.75 225,652 -0.65(-4.85%)
Sep 19, 2018 12.94 13.48 12.92 13.40 151,295 +0.39(+3.00%)
Sep 18, 2018 13.06 13.26 12.79 13.01 172,062 -0.01(-0.08%)
Sep 17, 2018 12.40 13.13 12.09 13.02 159,835 +0.64(+5.17%)
Sep 14, 2018 11.83 12.75 11.59 12.38 169,800 +0.49(+4.12%)
Sep 13, 2018 12.18 12.18 11.50 11.89 115,267 -0.28(-2.30%)
Sep 12, 2018 12.69 12.80 11.64 12.17 118,246 -0.52(-4.10%)
Sep 11, 2018 12.86 12.88 12.36 12.69 103,943 -0.17(-1.32%)
Sep 10, 2018 13.05 13.08 12.47 12.86 122,194 -0.11(-0.85%)
Sep 07, 2018 12.86 13.44 12.60 12.97 180,100 -0.02(-0.15%)
Sep 06, 2018 12.64 13.50 12.46 12.99 267,737 +0.23(+1.80%)
Sep 05, 2018 11.76 12.95 11.39 12.76 615,527 +2.03(+18.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.